Qantas Airways Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 10.270 | 10.310 | 10.130 | 10.210 | 9.526 | 3,555,703 |
| 2025-05-20 | 10.290 | 10.370 | 10.270 | 10.290 | 9.601 | 4,451,955 |
| 2025-05-19 | 10.210 | 10.280 | 10.170 | 10.220 | 9.536 | 3,995,126 |
| 2025-05-16 | 10.130 | 10.340 | 10.090 | 10.210 | 9.526 | 5,773,031 |
| 2025-05-15 | 9.970 | 10.045 | 9.850 | 9.990 | 9.321 | 4,205,999 |
| 2025-05-14 | 10.100 | 10.170 | 9.990 | 9.990 | 9.321 | 4,521,313 |
| 2025-05-13 | 9.950 | 10.160 | 9.910 | 10.070 | 9.396 | 4,199,790 |
| 2025-05-12 | 9.950 | 10.000 | 9.805 | 9.850 | 9.190 | 3,392,463 |
| 2025-05-09 | 9.650 | 9.860 | 9.600 | 9.860 | 9.200 | 3,951,988 |
| 2025-05-08 | 9.600 | 9.750 | 9.525 | 9.650 | 9.004 | 5,663,693 |
| 2025-05-07 | 9.310 | 9.560 | 9.240 | 9.540 | 8.901 | 4,334,700 |
| 2025-05-06 | 9.180 | 9.260 | 9.130 | 9.240 | 8.621 | 1,883,872 |
| 2025-05-05 | 9.150 | 9.520 | 9.060 | 9.130 | 8.519 | 6,305,692 |
| 2025-05-02 | 8.920 | 9.115 | 8.830 | 9.060 | 8.453 | 3,627,360 |
| 2025-05-01 | 8.900 | 8.980 | 8.790 | 8.970 | 8.369 | 5,302,919 |
| 2025-04-30 | 8.750 | 8.850 | 8.680 | 8.850 | 8.257 | 5,855,995 |
| 2025-04-29 | 8.610 | 8.690 | 8.560 | 8.680 | 8.099 | 2,734,213 |
| 2025-04-28 | 8.710 | 8.780 | 8.580 | 8.630 | 8.052 | 4,002,097 |
| 2025-04-24 | 8.670 | 8.760 | 8.600 | 8.600 | 8.024 | 4,698,473 |
| 2025-04-23 | 8.550 | 8.720 | 8.550 | 8.660 | 8.080 | 5,346,289 |
| 2025-04-22 | 8.370 | 8.480 | 8.315 | 8.360 | 7.800 | 3,797,008 |
| 2025-04-17 | 8.510 | 8.550 | 8.405 | 8.530 | 7.959 | 2,902,766 |
| 2025-04-16 | 8.540 | 8.690 | 8.520 | 8.520 | 7.949 | 3,960,512 |
| 2025-04-15 | 8.410 | 8.530 | 8.390 | 8.520 | 7.949 | 3,141,524 |
| 2025-04-14 | 8.390 | 8.470 | 8.360 | 8.470 | 7.903 | 2,833,602 |
| 2025-04-11 | 7.950 | 8.400 | 7.940 | 8.390 | 7.828 | 5,938,427 |
| 2025-04-10 | 8.960 | 8.990 | 8.370 | 8.430 | 7.865 | 7,634,466 |
| 2025-04-09 | 8.240 | 8.360 | 7.945 | 8.020 | 7.483 | 5,073,812 |
| 2025-04-08 | 8.220 | 8.360 | 8.160 | 8.350 | 7.791 | 5,596,090 |
| 2025-04-07 | 7.890 | 8.160 | 7.550 | 8.120 | 7.576 | 7,181,152 |
| 2025-04-04 | 8.390 | 8.610 | 8.300 | 8.430 | 7.865 | 7,914,436 |
| 2025-04-03 | 8.660 | 8.680 | 8.520 | 8.580 | 8.005 | 7,145,332 |
| 2025-04-02 | 9.070 | 9.070 | 8.760 | 8.820 | 8.229 | 6,567,488 |
| 2025-04-01 | 9.060 | 9.110 | 8.960 | 9.050 | 8.444 | 4,117,532 |
| 2025-03-31 | 9.300 | 9.330 | 9.010 | 9.050 | 8.444 | 6,528,512 |
| 2025-03-28 | 9.450 | 9.540 | 9.380 | 9.390 | 8.761 | 2,727,279 |
| 2025-03-27 | 9.530 | 9.600 | 9.460 | 9.460 | 8.826 | 4,545,462 |
| 2025-03-26 | 9.500 | 9.730 | 9.455 | 9.630 | 8.985 | 4,999,447 |
| 2025-03-25 | 9.380 | 9.430 | 9.305 | 9.350 | 8.724 | 3,513,968 |
| 2025-03-24 | 9.090 | 9.300 | 9.060 | 9.260 | 8.640 | 5,119,545 |
| 2025-03-21 | 9.160 | 9.210 | 9.020 | 9.020 | 8.416 | 13,451,980 |
| 2025-03-20 | 9.190 | 9.240 | 9.075 | 9.240 | 8.621 | 5,326,960 |
| 2025-03-19 | 9.120 | 9.140 | 8.905 | 8.920 | 8.323 | 5,361,253 |
| 2025-03-18 | 9.050 | 9.180 | 9.000 | 9.170 | 8.556 | 4,908,444 |
| 2025-03-17 | 9.000 | 9.010 | 8.770 | 8.950 | 8.351 | 5,864,336 |
| 2025-03-14 | 8.870 | 9.080 | 8.850 | 9.030 | 8.425 | 6,075,972 |
| 2025-03-13 | 8.850 | 8.920 | 8.760 | 8.820 | 8.229 | 7,221,350 |
| 2025-03-12 | 8.780 | 9.020 | 8.760 | 8.900 | 8.304 | 9,595,748 |
| 2025-03-11 | 8.900 | 9.055 | 8.720 | 8.870 | 8.276 | 10,402,720 |
| 2025-03-10 | 9.880 | 9.885 | 9.625 | 9.740 | 8.841 | 5,361,882 |
| 2025-03-07 | 10.130 | 10.155 | 9.850 | 9.910 | 8.996 | 4,726,434 |
| 2025-03-06 | 10.160 | 10.170 | 9.910 | 9.990 | 9.068 | 9,327,028 |
| 2025-03-05 | 10.120 | 10.370 | 10.080 | 10.190 | 9.250 | 7,148,652 |
| 2025-03-04 | 10.140 | 10.300 | 10.045 | 10.200 | 9.259 | 6,919,959 |
| 2025-03-03 | 9.590 | 10.000 | 9.570 | 9.990 | 9.068 | 6,336,958 |
| 2025-02-28 | 9.390 | 9.520 | 9.270 | 9.520 | 8.642 | 13,169,840 |
| 2025-02-27 | 9.200 | 9.600 | 9.180 | 9.390 | 8.524 | 9,556,559 |
| 2025-02-26 | 8.910 | 9.010 | 8.850 | 8.890 | 8.070 | 5,602,079 |
| 2025-02-25 | 9.060 | 9.150 | 8.990 | 9.100 | 8.260 | 3,547,488 |
| 2025-02-24 | 8.910 | 9.090 | 8.870 | 9.060 | 8.224 | 5,539,868 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1980 AUD |
| 2026-03-10 | 0.1980 AUD |
| 2025-09-16 | 0.2640 AUD |
| 2025-03-11 | 0.2640 AUD |
| 2020-03-02 | 0.1350 AUD |
| 2019-09-02 | 0.1300 AUD |
| 2019-03-04 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.